NSE:KRIDHANINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	3.05	3.14	3.05	3.11	-	-2.51%	7,758
May 22, 2026	3.30	3.30	3.15	3.19	3.19	0.31%	37,203
May 21, 2026	3.01	3.20	3.01	3.18	3.18	4.26%	126,670
May 20, 2026	2.99	3.05	2.91	3.05	3.05	4.81%	104,921
May 19, 2026	2.75	2.91	2.74	2.91	2.91	4.68%	52,917
May 18, 2026	2.94	2.94	2.74	2.78	2.78	-3.14%	46,159
May 15, 2026	3.00	3.12	2.87	2.87	2.87	-4.97%	78,935
May 14, 2026	3.25	3.25	3.01	3.02	3.02	-3.21%	60,458
May 13, 2026	3.25	3.33	3.12	3.12	3.12	-4.88%	303,659
May 12, 2026	3.31	3.31	3.16	3.28	3.28	3.80%	467,027
May 11, 2026	3.16	3.16	3.16	3.16	3.16	4.98%	114,866
May 8, 2026	3.01	3.01	3.01	3.01	3.01	4.88%	76,275
May 7, 2026	2.83	2.87	2.77	2.87	2.87	4.74%	29,057
May 6, 2026	2.56	2.74	2.56	2.74	2.74	4.98%	139,289
May 5, 2026	2.75	2.75	2.61	2.61	2.61	-4.74%	44,950
May 4, 2026	2.74	2.75	2.68	2.74	2.74	4.18%	24,051
Apr 30, 2026	2.77	2.79	2.63	2.63	2.63	-4.71%	76,971
Apr 29, 2026	2.74	2.79	2.72	2.76	2.76	3.76%	127,956
Apr 28, 2026	2.67	2.75	2.60	2.66	2.66	1.53%	63,545
Apr 27, 2026	2.55	2.63	2.54	2.62	2.62	2.75%	61,562
Apr 24, 2026	2.50	2.57	2.44	2.55	2.55	4.08%	42,691
Apr 23, 2026	2.50	2.58	2.41	2.45	2.45	-2.39%	45,607
Apr 22, 2026	2.57	2.57	2.45	2.51	2.51	0.80%	23,024
Apr 21, 2026	2.68	2.68	2.47	2.49	2.49	-4.23%	164,133
Apr 20, 2026	2.63	2.69	2.53	2.60	2.60	-1.14%	121,609
Apr 17, 2026	2.52	2.64	2.52	2.63	2.63	4.37%	100,149
Apr 16, 2026	2.63	2.63	2.46	2.52	2.52	-1.95%	122,671
Apr 15, 2026	2.54	2.59	2.42	2.57	2.57	3.21%	132,982
Apr 13, 2026	2.50	2.64	2.46	2.49	2.49	-3.49%	124,158
Apr 10, 2026	2.46	2.58	2.42	2.58	2.58	4.88%	106,336
Apr 9, 2026	2.47	2.47	2.26	2.46	2.46	4.24%	195,287
Apr 8, 2026	2.36	2.36	2.36	2.36	2.36	4.89%	23,153
Apr 7, 2026	2.25	2.25	2.25	2.25	2.25	4.65%	16,286
Apr 6, 2026	2.07	2.15	2.07	2.15	2.15	4.88%	144,145
Apr 2, 2026	2.05	2.05	1.98	2.05	2.05	4.59%	40,786
Apr 1, 2026	1.89	1.98	1.89	1.96	1.96	3.70%	117,312
Mar 30, 2026	2.00	2.03	1.81	1.89	1.89	-5.50%	168,085
Mar 27, 2026	2.21	2.22	2.00	2.00	2.00	-9.91%	445,245
Mar 25, 2026	2.30	2.30	2.21	2.22	2.22	-0.45%	140,309
Mar 24, 2026	2.32	2.36	2.21	2.23	2.23	-0.89%	137,631
Mar 23, 2026	2.36	2.54	2.21	2.25	2.25	-3.02%	232,589
Mar 20, 2026	2.35	2.39	2.22	2.32	2.32	0.87%	173,598
Mar 19, 2026	2.47	2.47	2.27	2.30	2.30	-6.50%	258,079
Mar 18, 2026	2.42	2.49	2.42	2.46	2.46	2.50%	91,481
Mar 17, 2026	2.48	2.48	2.35	2.40	2.40	-4.00%	131,126
Mar 16, 2026	2.76	2.76	2.49	2.50	2.50	-9.42%	453,446
Mar 13, 2026	2.76	2.88	2.63	2.76	2.76	-	45,488
Mar 12, 2026	2.90	2.90	2.73	2.76	2.76	-0.36%	44,620
Mar 11, 2026	2.77	2.93	2.73	2.77	2.77	-	67,505
Mar 10, 2026	2.77	2.84	2.63	2.77	2.77	-	150,577